Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
HCC 88.47
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
50 contracts
34 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 5 | 5 | - | - | 46.90 | 50.00 | $40.00 | 0.00 | 0.95 | 177% | -0.03 | 5 | 5 |
| 3 | 4 | - | - | 41.90 | 44.80 | $45.00 | 0.00 | 2.75 | 194% | -0.06 | 10 | 31 |
| 108 | 3 | 0.97 | 129% | 37.20 | 40.80 | $50.00 | 0.00 | 2.75 | 122% | -0.02 | 2 | 16 |
| 1 | 1 | 0.95 | 124% | 32.70 | 35.80 | $55.00 | 0.00 | 1.25 | 111% | -0.04 | 11 | 25 |
| 5 | 1 | 0.94 | 105% | 27.70 | 30.90 | $60.00 | 0.00 | 1.10 | 94% | -0.04 | 3 | 23 |
| 2 | 1 | 0.93 | 88% | 22.80 | 25.90 | $65.00 | 0.00 | 1.75 | 69% | -0.04 | 5 | 27 |
| 32 | 1 | 0.91 | 71% | 17.70 | 21.00 | $70.00 | 0.20 | 0.70 | 63% | -0.06 | 7 | 34 |
| 5 | 1 | 0.88 | 59% | 13.30 | 15.70 | $75.00 | 0.45 | 0.60 | 50% | -0.09 | 1 | 84 |
| 63 | 1 | 0.80 | 51% | 8.80 | 11.30 | $80.00 | 1.00 | 1.50 | 48% | -0.19 | 13 | 113 |
| 62 | 3 | 0.66 | 47% | 5.70 | 6.90 | $85.00 | 2.05 | 3.10 | 46% | -0.34 | 1 | 56 |
| 249 | 8 | 0.48 | 46% | 3.40 | 4.00 | $90.00 | 4.40 | 5.60 | 46% | -0.53 | 4 | 109 |
| 553 | 3 | 0.32 | 48% | 1.75 | 2.60 | $95.00 | 7.20 | 9.50 | 46% | -0.70 | 15 | 38 |
| 260 | 37 | 0.19 | 48% | 0.75 | 1.45 | $100.00 | 11.00 | 13.50 | 45% | -0.84 | 1 | 35 |
| 62 | 4 | 0.13 | 54% | 0.25 | 1.35 | $105.00 | 15.60 | 18.00 | 46% | -0.92 | 15 | 50 |
| 66 | 1 | 0.10 | 60% | 0.05 | 1.15 | $110.00 | 20.10 | 23.00 | 43% | -0.98 | 1 | 2 |
| 45 | 3 | 0.07 | 63% | 0.00 | 0.75 | $115.00 | 24.60 | 27.70 | - | - | 1 | 1 |
| 18 | 2 | 0.05 | 67% | 0.00 | 0.55 | $120.00 | 29.60 | 33.00 | - | - | 38 | 18 |
| 14 | 1 | 0.06 | 78% | 0.00 | 0.75 | $125.00 | 34.50 | 37.90 | - | - | 1 | 0 |
| 240 | 24 | 0.05 | 84% | 0.00 | 2.75 | $130.00 | 39.50 | 43.60 | 70% | -0.99 | 0 | 0 |
| 11 | 1 | 0.05 | 91% | 0.00 | 2.60 | $135.00 | 44.50 | 48.60 | 76% | -0.99 | 0 | 0 |
| 57 | 1 | 0.05 | 98% | 0.00 | 2.60 | $140.00 | 49.50 | 53.10 | - | - | 0 | 0 |
| 0 | 0 | 0.07 | 115% | 0.00 | 2.60 | $145.00 | 54.50 | 58.60 | 87% | -0.99 | 0 | 0 |
| 2 | 1 | 0.05 | 114% | 0.00 | 2.60 | $150.00 | 59.50 | 63.10 | - | - | 0 | 0 |
| 2 | 1 | 0.04 | 115% | 0.00 | 2.60 | $155.00 | 64.50 | 68.60 | 98% | -0.99 | 0 | 0 |
| 2 | 1 | 0.04 | 121% | 0.00 | 2.60 | $160.00 | 69.50 | 73.30 | - | - | 0 | 0 |